Lennar Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	15.270	16.050	15.020	15.910	12.567	3,867,430
2008-06-13	15.050	15.660	15.000	15.350	12.124	4,192,684
2008-06-12	14.910	15.520	14.820	14.980	11.832	3,494,376
2008-06-11	15.740	15.760	14.630	14.690	11.603	5,762,957
2008-06-10	15.130	15.900	14.720	15.660	12.369	6,264,390
2008-06-09	15.310	16.050	14.740	15.180	11.990	7,535,044
2008-06-06	16.020	16.120	15.200	15.230	12.029	6,332,677
2008-06-05	16.790	16.990	15.860	16.360	12.922	7,143,079
2008-06-04	17.050	17.150	16.390	16.530	13.056	6,086,635
2008-06-03	16.730	17.220	16.400	17.130	13.530	5,804,244
2008-06-02	16.730	16.800	16.240	16.590	13.104	4,008,626
2008-05-30	17.450	17.590	16.590	16.880	13.333	4,862,837
2008-05-29	17.510	17.620	17.040	17.220	13.601	5,318,255
2008-05-28	17.750	17.890	16.890	17.530	13.846	4,994,157
2008-05-27	16.900	17.570	16.790	17.480	13.807	4,762,508
2008-05-23	17.240	17.240	16.550	16.880	13.333	5,613,673
2008-05-22	17.410	17.850	17.130	17.290	13.657	5,413,016
2008-05-21	18.800	18.830	17.310	17.430	13.767	6,047,344
2008-05-20	19.300	19.460	18.490	18.830	14.873	4,473,184
2008-05-19	20.110	20.140	19.240	19.320	15.260	5,116,757
2008-05-16	20.940	20.940	19.500	20.010	15.805	5,723,982
2008-05-15	19.980	20.570	19.640	20.440	16.145	5,979,688
2008-05-14	18.800	20.130	18.720	19.920	15.734	7,854,519
2008-05-13	18.810	18.870	17.990	18.720	14.786	4,799,278
2008-05-12	18.340	18.700	18.030	18.570	14.668	3,797,988
2008-05-09	18.260	19.100	18.140	18.410	14.541	3,792,945
2008-05-08	19.070	19.300	18.190	18.360	14.502	4,613,434
2008-05-07	19.890	20.150	18.740	18.920	14.944	4,418,975
2008-05-06	19.040	20.000	18.500	19.970	15.773	5,973,385
2008-05-05	19.210	19.880	19.060	19.500	15.402	3,563,398
2008-05-02	19.820	20.090	19.020	19.270	15.220	4,653,250
2008-05-01	18.250	19.800	18.250	19.430	15.347	6,756,263
2008-04-30	20.360	20.440	18.390	18.420	14.423	9,529,849
2008-04-29	19.480	20.500	19.460	20.280	15.879	8,329,373
2008-04-28	19.220	19.770	18.680	19.540	15.300	5,810,233
2008-04-25	18.530	19.140	18.050	19.010	14.885	5,831,454
2008-04-24	17.030	18.680	16.900	18.380	14.391	7,083,197
2008-04-23	18.100	18.100	16.740	17.030	13.334	5,819,373
2008-04-22	18.260	18.420	17.520	17.910	14.023	4,631,188
2008-04-21	18.600	18.600	17.960	18.330	14.352	4,493,670
2008-04-18	19.030	19.250	17.980	18.680	14.626	5,639,727
2008-04-17	18.230	18.750	17.930	18.470	14.462	7,166,507
2008-04-16	17.920	18.500	17.350	18.500	14.485	7,579,377
2008-04-15	17.270	17.700	16.720	17.400	13.624	7,128,266
2008-04-14	17.970	18.300	16.990	17.070	13.366	8,002,964
2008-04-11	18.440	18.800	18.020	18.140	14.203	6,826,230
2008-04-10	18.540	19.410	18.460	18.790	14.712	6,868,463
2008-04-09	20.150	20.400	18.420	18.580	14.548	10,264,821
2008-04-08	21.690	21.690	19.500	20.000	15.660	13,533,012
2008-04-07	21.940	22.730	21.670	21.810	17.077	7,427,781
2008-04-04	21.720	21.980	20.800	21.620	16.928	8,190,068
2008-04-03	21.300	21.770	20.500	21.730	17.014	9,993,356
2008-04-02	21.410	22.700	20.890	21.380	16.740	19,010,742
2008-04-01	19.290	21.500	19.130	21.380	16.740	13,873,604
2008-03-31	17.870	19.000	17.580	18.810	14.728	7,360,756
2008-03-28	17.790	18.560	17.750	17.940	14.047	9,140,091
2008-03-27	18.260	18.940	17.420	17.900	14.016	10,268,603
2008-03-26	18.430	18.670	17.490	17.590	13.773	8,112,327
2008-03-25	18.820	19.230	18.280	18.870	14.775	9,703,086
2008-03-24	17.900	19.790	17.500	18.780	14.705	12,818,105

← NewerPage 78 of 79 · 4,735 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-01-21	1033:1000
2017-11-09	1017:1000
2004-01-21	2:1
1994-04-21	3:2
1992-02-26	2:1

Dividends

Ex-date	Amount
2026-10-07	0.5000 USD
2026-07-10	0.5000 USD
2026-04-22	0.5000 USD
2026-02-04	0.5000 USD
2025-10-10	0.5000 USD
2025-07-03	0.5000 USD
2025-04-23	0.5000 USD
2025-01-29	0.5000 USD
2024-10-09	0.5000 USD
2024-07-05	0.5000 USD
2024-04-23	0.5000 USD
2024-01-23	0.5000 USD
2023-10-11	0.3750 USD
2023-07-06	0.3750 USD
2023-04-25	0.3750 USD
2023-01-26	0.3750 USD
2022-10-12	0.3750 USD
2022-07-06	0.3750 USD
2022-04-25	0.3750 USD
2022-01-26	0.3750 USD
2021-10-13	0.2500 USD
2021-07-01	0.2500 USD
2021-04-20	0.2500 USD
2021-01-28	0.2500 USD
2020-10-15	0.2500 USD
2020-07-09	0.1250 USD
2020-04-20	0.1250 USD
2020-01-23	0.1250 USD
2019-10-17	0.0400 USD
2019-07-10	0.0400 USD
2019-04-23	0.0400 USD
2019-01-24	0.0400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.